トーアミ(5973)の株価時系列情報
トーアミ(5973)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,850 | 2,860 | 2,795 | 2,825 | 16,700 |
| 2005/12/29 | 2,900 | 2,900 | 2,850 | 2,850 | 27,200 |
| 2005/12/28 | 2,795 | 2,870 | 2,795 | 2,870 | 50,200 |
| 2005/12/27 | 2,790 | 2,800 | 2,755 | 2,785 | 26,700 |
| 2005/12/26 | 2,695 | 2,750 | 2,685 | 2,735 | 26,900 |
| 2005/12/22 | 2,650 | 2,700 | 2,650 | 2,695 | 17,900 |
| 2005/12/21 | 2,700 | 2,720 | 2,665 | 2,665 | 26,900 |
| 2005/12/20 | 2,720 | 2,720 | 2,680 | 2,695 | 19,700 |
| 2005/12/19 | 2,750 | 2,780 | 2,670 | 2,695 | 17,900 |
| 2005/12/16 | 2,725 | 2,730 | 2,670 | 2,695 | 13,400 |
| 2005/12/15 | 2,660 | 2,730 | 2,620 | 2,730 | 16,700 |
| 2005/12/14 | 2,750 | 2,750 | 2,640 | 2,660 | 25,500 |
| 2005/12/13 | 2,785 | 2,790 | 2,675 | 2,745 | 38,900 |
| 2005/12/12 | 2,755 | 2,870 | 2,755 | 2,780 | 72,700 |
| 2005/12/09 | 2,520 | 2,750 | 2,520 | 2,710 | 111,600 |
| 2005/12/08 | 2,850 | 2,865 | 2,640 | 2,640 | 87,000 |
| 2005/12/07 | 2,850 | 2,950 | 2,845 | 2,865 | 51,600 |
| 2005/12/06 | 3,060 | 3,070 | 2,800 | 2,990 | 157,200 |
| 2005/12/05 | 3,200 | 3,260 | 3,050 | 3,100 | 88,700 |
| 2005/12/02 | 3,080 | 3,210 | 2,960 | 3,150 | 155,700 |
| 2005/12/01 | 2,745 | 3,120 | 2,730 | 3,120 | 248,000 |
| 2005/11/30 | 2,600 | 2,730 | 2,600 | 2,715 | 101,200 |
| 2005/11/29 | 2,800 | 2,900 | 2,530 | 2,560 | 287,100 |
| 2005/11/28 | 2,400 | 2,650 | 2,400 | 2,650 | 266,000 |
| 2005/11/25 | 2,165 | 2,260 | 2,160 | 2,250 | 123,200 |
| 2005/11/24 | 2,070 | 2,120 | 2,050 | 2,120 | 51,800 |
| 2005/11/22 | 2,020 | 2,040 | 1,995 | 2,010 | 44,800 |
| 2005/11/21 | 2,020 | 2,020 | 1,982 | 1,995 | 35,700 |
| 2005/11/18 | 2,010 | 2,030 | 2,000 | 2,020 | 19,700 |
| 2005/11/17 | 2,050 | 2,050 | 2,000 | 2,000 | 27,800 |
| 2005/11/16 | 2,000 | 2,050 | 1,960 | 2,050 | 69,300 |
| 2005/11/15 | 2,130 | 2,135 | 2,110 | 2,130 | 11,200 |
| 2005/11/14 | 2,130 | 2,140 | 2,115 | 2,125 | 11,300 |
| 2005/11/11 | 2,100 | 2,120 | 2,070 | 2,120 | 11,500 |
| 2005/11/10 | 2,110 | 2,130 | 2,090 | 2,095 | 24,600 |
| 2005/11/09 | 2,120 | 2,150 | 2,105 | 2,125 | 27,400 |
| 2005/11/08 | 2,160 | 2,160 | 2,120 | 2,140 | 25,300 |
| 2005/11/07 | 2,140 | 2,155 | 2,110 | 2,150 | 33,000 |
| 2005/11/04 | 2,100 | 2,150 | 2,090 | 2,110 | 60,100 |
| 2005/11/02 | 2,070 | 2,080 | 2,040 | 2,070 | 19,800 |
| 2005/11/01 | 2,075 | 2,075 | 2,050 | 2,075 | 28,900 |
| 2005/10/31 | 2,035 | 2,075 | 2,005 | 2,075 | 60,300 |
| 2005/10/28 | 1,943 | 1,999 | 1,942 | 1,998 | 39,000 |
| 2005/10/27 | 1,930 | 1,942 | 1,927 | 1,942 | 16,500 |
| 2005/10/26 | 1,923 | 1,939 | 1,923 | 1,926 | 4,900 |
| 2005/10/25 | 1,933 | 1,933 | 1,921 | 1,930 | 6,100 |
| 2005/10/24 | 1,926 | 1,938 | 1,925 | 1,928 | 6,300 |
| 2005/10/21 | 1,920 | 1,939 | 1,920 | 1,926 | 8,400 |
| 2005/10/20 | 1,940 | 1,942 | 1,930 | 1,942 | 6,800 |
| 2005/10/19 | 1,945 | 1,947 | 1,934 | 1,945 | 11,500 |
| 2005/10/18 | 1,945 | 1,946 | 1,934 | 1,937 | 20,300 |
| 2005/10/17 | 1,947 | 1,947 | 1,934 | 1,944 | 9,900 |
| 2005/10/14 | 1,945 | 1,950 | 1,932 | 1,932 | 7,000 |
| 2005/10/13 | 1,945 | 1,945 | 1,922 | 1,945 | 8,600 |
| 2005/10/12 | 1,950 | 1,950 | 1,935 | 1,950 | 13,200 |
| 2005/10/11 | 1,959 | 1,959 | 1,920 | 1,950 | 26,800 |
| 2005/10/07 | 1,890 | 1,924 | 1,890 | 1,924 | 21,200 |
| 2005/10/06 | 1,939 | 1,939 | 1,900 | 1,910 | 31,200 |
| 2005/10/05 | 1,950 | 1,950 | 1,935 | 1,946 | 11,100 |
| 2005/10/04 | 1,939 | 1,948 | 1,939 | 1,945 | 20,000 |
| 2005/10/03 | 1,935 | 1,939 | 1,930 | 1,939 | 11,400 |
| 2005/09/30 | 1,930 | 1,934 | 1,924 | 1,933 | 9,400 |
| 2005/09/29 | 1,922 | 1,930 | 1,920 | 1,929 | 30,600 |
| 2005/09/28 | 1,950 | 1,960 | 1,905 | 1,934 | 28,600 |
| 2005/09/27 | 1,960 | 1,960 | 1,945 | 1,945 | 8,800 |
| 2005/09/26 | 1,950 | 1,950 | 1,941 | 1,949 | 14,100 |
| 2005/09/22 | 1,930 | 1,948 | 1,925 | 1,948 | 9,500 |
| 2005/09/21 | 1,960 | 1,960 | 1,931 | 1,931 | 25,400 |
| 2005/09/20 | 1,940 | 1,960 | 1,936 | 1,960 | 30,800 |
| 2005/09/16 | 1,938 | 1,939 | 1,929 | 1,936 | 23,600 |
| 2005/09/15 | 1,930 | 1,940 | 1,921 | 1,929 | 16,700 |
| 2005/09/14 | 1,910 | 1,920 | 1,910 | 1,920 | 39,100 |
| 2005/09/13 | 1,875 | 1,918 | 1,874 | 1,917 | 28,800 |
| 2005/09/12 | 1,861 | 1,879 | 1,852 | 1,869 | 27,000 |
| 2005/09/09 | 1,852 | 1,867 | 1,852 | 1,866 | 12,200 |
| 2005/09/08 | 1,875 | 1,875 | 1,853 | 1,869 | 18,400 |
| 2005/09/07 | 1,870 | 1,875 | 1,867 | 1,875 | 7,800 |
| 2005/09/06 | 1,885 | 1,885 | 1,867 | 1,867 | 9,400 |
| 2005/09/05 | 1,875 | 1,875 | 1,855 | 1,874 | 12,500 |
| 2005/09/02 | 1,910 | 1,910 | 1,875 | 1,875 | 19,400 |
| 2005/09/01 | 1,920 | 1,921 | 1,880 | 1,915 | 18,300 |
| 2005/08/31 | 1,925 | 1,928 | 1,904 | 1,928 | 24,000 |
| 2005/08/30 | 1,930 | 1,930 | 1,892 | 1,920 | 23,000 |
| 2005/08/29 | 1,869 | 1,880 | 1,869 | 1,874 | 22,000 |
| 2005/08/26 | 1,867 | 1,867 | 1,855 | 1,866 | 22,000 |
| 2005/08/25 | 1,854 | 1,874 | 1,853 | 1,866 | 22,000 |
| 2005/08/24 | 1,871 | 1,871 | 1,853 | 1,860 | 13,000 |
| 2005/08/23 | 1,885 | 1,885 | 1,864 | 1,874 | 29,000 |
| 2005/08/22 | 1,875 | 1,899 | 1,875 | 1,876 | 14,000 |
| 2005/08/19 | 1,902 | 1,902 | 1,851 | 1,875 | 37,000 |
| 2005/08/18 | 1,915 | 1,945 | 1,905 | 1,905 | 36,000 |
| 2005/08/17 | 1,882 | 1,905 | 1,882 | 1,900 | 44,000 |
| 2005/08/16 | 1,871 | 1,892 | 1,870 | 1,883 | 72,000 |
| 2005/08/15 | 1,843 | 1,880 | 1,843 | 1,864 | 31,000 |
| 2005/08/12 | 1,840 | 1,842 | 1,835 | 1,842 | 9,000 |
| 2005/08/11 | 1,837 | 1,840 | 1,830 | 1,840 | 22,000 |
| 2005/08/10 | 1,820 | 1,838 | 1,820 | 1,838 | 39,000 |
| 2005/08/09 | 1,817 | 1,830 | 1,817 | 1,830 | 12,000 |
| 2005/08/08 | 1,811 | 1,815 | 1,794 | 1,815 | 33,000 |
| 2005/08/05 | 1,816 | 1,835 | 1,810 | 1,833 | 34,000 |
| 2005/08/04 | 1,816 | 1,820 | 1,800 | 1,815 | 24,000 |
| 2005/08/03 | 1,856 | 1,867 | 1,826 | 1,826 | 31,000 |
| 2005/08/02 | 1,801 | 1,830 | 1,801 | 1,826 | 48,000 |
| 2005/08/01 | 1,790 | 1,790 | 1,780 | 1,790 | 21,000 |
| 2005/07/29 | 1,801 | 1,801 | 1,790 | 1,795 | 12,000 |
| 2005/07/28 | 1,808 | 1,812 | 1,800 | 1,804 | 8,000 |
| 2005/07/27 | 1,814 | 1,819 | 1,800 | 1,806 | 22,000 |
| 2005/07/26 | 1,805 | 1,815 | 1,801 | 1,814 | 27,000 |
| 2005/07/25 | 1,810 | 1,813 | 1,800 | 1,802 | 16,000 |
| 2005/07/22 | 1,819 | 1,819 | 1,810 | 1,814 | 10,000 |
| 2005/07/21 | 1,850 | 1,850 | 1,820 | 1,830 | 15,000 |
| 2005/07/20 | 1,859 | 1,872 | 1,850 | 1,850 | 19,000 |
| 2005/07/19 | 1,865 | 1,870 | 1,850 | 1,859 | 10,000 |
| 2005/07/15 | 1,863 | 1,863 | 1,840 | 1,846 | 23,000 |
| 2005/07/14 | 1,822 | 1,859 | 1,822 | 1,850 | 22,000 |
| 2005/07/13 | 1,820 | 1,820 | 1,811 | 1,817 | 12,000 |
| 2005/07/12 | 1,830 | 1,830 | 1,811 | 1,820 | 8,000 |
| 2005/07/11 | 1,830 | 1,835 | 1,810 | 1,825 | 8,000 |
| 2005/07/08 | 1,790 | 1,822 | 1,790 | 1,818 | 22,000 |
| 2005/07/07 | 1,830 | 1,830 | 1,802 | 1,802 | 7,000 |
| 2005/07/06 | 1,834 | 1,846 | 1,810 | 1,810 | 19,000 |
| 2005/07/05 | 1,775 | 1,844 | 1,775 | 1,844 | 40,000 |
| 2005/07/04 | 1,763 | 1,777 | 1,763 | 1,770 | 11,000 |
| 2005/07/01 | 1,765 | 1,765 | 1,748 | 1,763 | 15,000 |
| 2005/06/30 | 1,772 | 1,772 | 1,738 | 1,765 | 8,000 |
| 2005/06/29 | 1,768 | 1,768 | 1,742 | 1,742 | 28,000 |
| 2005/06/28 | 1,760 | 1,769 | 1,760 | 1,769 | 6,000 |
| 2005/06/27 | 1,740 | 1,740 | 1,730 | 1,736 | 5,000 |
| 2005/06/24 | 1,780 | 1,780 | 1,736 | 1,766 | 37,000 |
| 2005/06/23 | 1,710 | 1,789 | 1,710 | 1,789 | 53,000 |
| 2005/06/22 | 1,665 | 1,700 | 1,665 | 1,700 | 57,000 |
| 2005/06/21 | 1,661 | 1,661 | 1,648 | 1,660 | 6,000 |
| 2005/06/20 | 1,673 | 1,673 | 1,645 | 1,645 | 39,000 |
| 2005/06/17 | 1,651 | 1,659 | 1,640 | 1,648 | 21,000 |
| 2005/06/16 | 1,656 | 1,656 | 1,645 | 1,645 | 27,000 |
| 2005/06/15 | 1,674 | 1,674 | 1,655 | 1,655 | 15,000 |
| 2005/06/14 | 1,670 | 1,679 | 1,670 | 1,674 | 11,000 |
| 2005/06/13 | 1,662 | 1,680 | 1,662 | 1,663 | 3,000 |
| 2005/06/10 | 1,658 | 1,674 | 1,658 | 1,660 | 11,000 |
| 2005/06/09 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 |
| 2005/06/08 | 1,672 | 1,675 | 1,660 | 1,674 | 26,000 |
| 2005/06/07 | 1,671 | 1,671 | 1,670 | 1,670 | 10,000 |
| 2005/06/06 | 1,671 | 1,675 | 1,665 | 1,670 | 18,000 |
| 2005/06/03 | 1,683 | 1,684 | 1,670 | 1,670 | 21,000 |
| 2005/06/02 | 1,677 | 1,685 | 1,677 | 1,684 | 6,000 |
| 2005/06/01 | 1,661 | 1,680 | 1,650 | 1,655 | 17,000 |
| 2005/05/31 | 1,630 | 1,658 | 1,625 | 1,655 | 9,000 |
| 2005/05/30 | 1,650 | 1,650 | 1,600 | 1,602 | 31,000 |
| 2005/05/27 | 1,680 | 1,680 | 1,650 | 1,650 | 16,000 |
| 2005/05/26 | 1,700 | 1,700 | 1,682 | 1,695 | 7,000 |
| 2005/05/25 | 1,700 | 1,700 | 1,685 | 1,700 | 4,000 |
| 2005/05/24 | 1,711 | 1,731 | 1,691 | 1,691 | 15,000 |
| 2005/05/23 | 1,692 | 1,730 | 1,692 | 1,701 | 24,000 |
| 2005/05/20 | 1,740 | 1,740 | 1,625 | 1,689 | 29,000 |
| 2005/05/19 | 1,751 | 1,780 | 1,740 | 1,765 | 29,000 |
| 2005/05/18 | 1,787 | 1,787 | 1,719 | 1,750 | 16,000 |
| 2005/05/17 | 1,850 | 1,850 | 1,761 | 1,787 | 9,000 |
| 2005/05/16 | 1,908 | 1,908 | 1,850 | 1,850 | 10,000 |
| 2005/05/13 | 1,901 | 1,965 | 1,900 | 1,909 | 34,000 |
| 2005/05/12 | 1,900 | 1,900 | 1,870 | 1,880 | 8,000 |
| 2005/05/11 | 1,918 | 1,918 | 1,900 | 1,909 | 4,000 |
| 2005/05/10 | 1,861 | 1,940 | 1,861 | 1,920 | 18,000 |
| 2005/05/09 | 1,930 | 1,945 | 1,900 | 1,920 | 43,000 |
| 2005/05/06 | 1,890 | 1,949 | 1,890 | 1,900 | 21,000 |
| 2005/05/02 | 1,860 | 1,870 | 1,855 | 1,870 | 10,000 |
| 2005/04/28 | 1,780 | 1,830 | 1,780 | 1,800 | 16,000 |
| 2005/04/27 | 1,776 | 1,776 | 1,770 | 1,776 | 7,000 |
| 2005/04/26 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 |
| 2005/04/25 | 1,757 | 1,775 | 1,750 | 1,750 | 27,000 |
| 2005/04/22 | 1,770 | 1,770 | 1,750 | 1,757 | 12,000 |
| 2005/04/21 | 1,748 | 1,748 | 1,700 | 1,730 | 13,000 |
| 2005/04/20 | 1,780 | 1,790 | 1,750 | 1,755 | 13,000 |
| 2005/04/19 | 1,699 | 1,710 | 1,690 | 1,710 | 23,000 |
| 2005/04/18 | 1,710 | 1,710 | 1,680 | 1,700 | 26,000 |
| 2005/04/15 | 1,760 | 1,770 | 1,751 | 1,770 | 11,000 |
| 2005/04/14 | 1,750 | 1,780 | 1,750 | 1,780 | 23,000 |
| 2005/04/13 | 1,854 | 1,860 | 1,800 | 1,810 | 21,000 |
| 2005/04/12 | 1,880 | 1,880 | 1,851 | 1,855 | 13,000 |
| 2005/04/11 | 1,877 | 1,900 | 1,877 | 1,899 | 10,000 |
| 2005/04/08 | 1,875 | 1,909 | 1,875 | 1,900 | 31,000 |
| 2005/04/07 | 1,920 | 1,949 | 1,910 | 1,935 | 15,000 |
| 2005/04/06 | 1,945 | 1,955 | 1,910 | 1,920 | 12,000 |
| 2005/04/05 | 1,912 | 1,979 | 1,910 | 1,960 | 54,000 |
| 2005/04/04 | 1,950 | 1,950 | 1,911 | 1,911 | 12,000 |
| 2005/04/01 | 1,978 | 1,989 | 1,978 | 1,989 | 4,000 |
| 2005/03/31 | 1,970 | 1,995 | 1,965 | 1,989 | 17,000 |
| 2005/03/30 | 2,040 | 2,040 | 1,970 | 1,989 | 12,000 |
| 2005/03/29 | 2,025 | 2,095 | 2,020 | 2,090 | 15,000 |
| 2005/03/28 | 2,025 | 2,080 | 2,025 | 2,080 | 4,000 |
| 2005/03/25 | 2,005 | 2,055 | 2,005 | 2,050 | 16,000 |
| 2005/03/24 | 2,065 | 2,140 | 2,000 | 2,035 | 9,000 |
| 2005/03/23 | 2,205 | 2,220 | 2,080 | 2,150 | 16,000 |
| 2005/03/22 | 2,195 | 2,195 | 2,135 | 2,195 | 14,000 |
| 2005/03/18 | 2,030 | 2,160 | 2,030 | 2,135 | 49,000 |
| 2005/03/17 | 1,964 | 2,000 | 1,964 | 1,999 | 45,000 |
| 2005/03/16 | 1,985 | 1,985 | 1,940 | 1,979 | 11,000 |
| 2005/03/15 | 1,970 | 1,989 | 1,960 | 1,989 | 13,000 |
| 2005/03/14 | 1,998 | 2,025 | 1,961 | 1,980 | 29,000 |
| 2005/03/11 | 1,979 | 1,999 | 1,979 | 1,999 | 9,000 |
| 2005/03/10 | 1,930 | 2,000 | 1,930 | 1,989 | 33,000 |
| 2005/03/09 | 1,870 | 1,950 | 1,870 | 1,950 | 16,000 |
| 2005/03/08 | 1,850 | 1,888 | 1,850 | 1,888 | 17,000 |
| 2005/03/07 | 1,845 | 1,885 | 1,833 | 1,869 | 26,000 |
| 2005/03/04 | 1,802 | 1,840 | 1,801 | 1,840 | 8,000 |
| 2005/03/03 | 1,829 | 1,860 | 1,790 | 1,850 | 12,000 |
| 2005/03/02 | 1,875 | 1,880 | 1,821 | 1,868 | 26,000 |
| 2005/03/01 | 1,708 | 1,845 | 1,708 | 1,845 | 26,000 |
| 2005/02/28 | 1,651 | 1,700 | 1,650 | 1,700 | 18,000 |
| 2005/02/25 | 1,650 | 1,650 | 1,648 | 1,648 | 4,000 |
| 2005/02/24 | 1,631 | 1,657 | 1,631 | 1,650 | 9,000 |
| 2005/02/23 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 |
| 2005/02/22 | 1,649 | 1,649 | 1,640 | 1,647 | 43,000 |
| 2005/02/21 | 1,634 | 1,648 | 1,630 | 1,648 | 31,000 |
| 2005/02/18 | 1,603 | 1,635 | 1,603 | 1,635 | 6,000 |
| 2005/02/17 | 1,643 | 1,650 | 1,603 | 1,633 | 19,000 |
| 2005/02/16 | 1,670 | 1,670 | 1,655 | 1,660 | 24,000 |
| 2005/02/15 | 1,686 | 1,686 | 1,675 | 1,675 | 7,000 |
| 2005/02/14 | 1,690 | 1,690 | 1,675 | 1,689 | 6,000 |
| 2005/02/10 | 1,679 | 1,699 | 1,661 | 1,691 | 17,000 |
| 2005/02/09 | 1,672 | 1,700 | 1,672 | 1,700 | 13,000 |
| 2005/02/08 | 1,670 | 1,674 | 1,665 | 1,670 | 5,000 |
| 2005/02/07 | 1,690 | 1,690 | 1,655 | 1,655 | 9,000 |
| 2005/02/04 | 1,642 | 1,702 | 1,605 | 1,636 | 35,000 |
| 2005/02/03 | 1,421 | 1,613 | 1,420 | 1,613 | 61,000 |
| 2005/02/02 | 1,415 | 1,415 | 1,411 | 1,412 | 4,000 |
| 2005/02/01 | 1,450 | 1,450 | 1,401 | 1,410 | 6,000 |
| 2005/01/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/01/28 | 1,395 | 1,420 | 1,395 | 1,410 | 8,000 |
| 2005/01/27 | 1,415 | 1,415 | 1,410 | 1,410 | 3,000 |
| 2005/01/26 | 1,385 | 1,409 | 1,385 | 1,409 | 10,000 |
| 2005/01/25 | 1,382 | 1,394 | 1,381 | 1,389 | 14,000 |
| 2005/01/24 | 1,387 | 1,399 | 1,387 | 1,399 | 2,000 |
| 2005/01/21 | 1,380 | 1,408 | 1,380 | 1,408 | 4,000 |
| 2005/01/20 | 1,433 | 1,440 | 1,433 | 1,440 | 3,000 |
| 2005/01/19 | 1,431 | 1,433 | 1,430 | 1,433 | 6,000 |
| 2005/01/18 | 1,425 | 1,425 | 1,425 | 1,425 | 4,000 |
| 2005/01/17 | 1,450 | 1,450 | 1,430 | 1,450 | 14,000 |
| 2005/01/14 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 |
| 2005/01/13 | 1,420 | 1,430 | 1,410 | 1,430 | 20,000 |
| 2005/01/12 | 1,420 | 1,428 | 1,400 | 1,400 | 9,000 |
| 2005/01/11 | 1,410 | 1,410 | 1,400 | 1,400 | 30,000 |
| 2005/01/07 | 1,380 | 1,395 | 1,380 | 1,390 | 19,000 |
| 2005/01/06 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 |
| 2005/01/05 | 1,320 | 1,360 | 1,305 | 1,360 | 10,000 |
| 2005/01/04 | 1,327 | 1,350 | 1,327 | 1,350 | 5,000 |